ALTNY
ALTINAY SAVUNMA TEKNOLOJİLERİ A.Ş.
18:10:00
16.15 ₺
+0.100 (%+0.62)
Önceki Kapanış: 16.05·
Volatilite: 2.800
Düşük₺15.88
Yüksek₺16.33
Piyasa Verileri
Spot Piyasa
A:15.99
S:16.15
Önceki haftaya göre (WoW)
+0.94%
Önceki aya göre (MoM)
-4.78%
Yılbaşından bugüne (YTD)
+10.24%
Önceki yıla göre (YoY)
-29.28%
ALTNY: ALTINAY SAVUNMA TEKNOLOJİLERİ A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,9398
KAPANIŞ 17,866
En Düşük
DÜŞÜK 14,2706
En Yüksek
YÜKSEK 24,3765
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 19,9882 | 20,3059 | 19,5765 | 19,6941 |
| 02.01.2025 | 19,6941 | 19,8824 | 19,4471 | 19,4824 |
| 05.01.2025 | 19,5059 | 20 | 19,4941 | 19,6235 |
| 06.01.2025 | 19,7176 | 20,2824 | 19,6235 | 20,1176 |
| 07.01.2025 | 20,1412 | 20,2235 | 19,5647 | 19,6588 |
| 08.01.2025 | 19,7294 | 19,8824 | 19,6 | 19,8471 |
| 09.01.2025 | 19,8706 | 20 | 19,5412 | 19,5412 |
| 12.01.2025 | 19,5882 | 19,6824 | 18,8118 | 18,9176 |
| 13.01.2025 | 18,9529 | 19,0353 | 18,3882 | 18,4118 |
| 14.01.2025 | 18,4353 | 18,8941 | 18,2471 | 18,4941 |
| 15.01.2025 | 18,5176 | 18,6118 | 18,0824 | 18,2118 |
| 16.01.2025 | 18,1529 | 18,7412 | 18 | 18,6118 |
| 19.01.2025 | 18,6118 | 18,8 | 18,2 | 18,2235 |
| 20.01.2025 | 18,2353 | 18,2824 | 17,8118 | 17,8588 |
| 21.01.2025 | 17,9176 | 18,0235 | 17,7529 | 17,8824 |
| 22.01.2025 | 17,9059 | 18,6588 | 17,7882 | 18,2706 |
| 23.01.2025 | 18,3059 | 18,3765 | 17,8471 | 17,9765 |
| 26.01.2025 | 17,9765 | 18,1059 | 17,7176 | 17,8 |
| 27.01.2025 | 17,8353 | 18,0706 | 17,6118 | 17,8118 |
| 28.01.2025 | 18,2706 | 18,7412 | 18,0235 | 18,0471 |
| 29.01.2025 | 18,0471 | 18,3647 | 17,7529 | 17,7529 |
| 30.01.2025 | 18,2588 | 18,4118 | 17,8118 | 17,9412 |
| 02.02.2025 | 17,8588 | 17,8588 | 17,3529 | 17,4118 |
| 03.02.2025 | 17,4118 | 17,7176 | 17,3882 | 17,4824 |
| 04.02.2025 | 17,5059 | 17,5412 | 16,9294 | 16,9647 |
| 05.02.2025 | 17,0235 | 17,7294 | 17,0235 | 17,7294 |
| 06.02.2025 | 17,8118 | 18,4706 | 17,7059 | 17,8941 |
| 09.02.2025 | 17,8941 | 17,9412 | 17,3529 | 17,4588 |
| 10.02.2025 | 17,4588 | 17,5059 | 17,1529 | 17,2941 |
| 11.02.2025 | 17,2353 | 17,4353 | 16,9882 | 17,0588 |
| 12.02.2025 | 17,0588 | 17,1059 | 16,6941 | 16,7176 |
| 13.02.2025 | 16,7412 | 17 | 16,5765 | 16,9176 |
| 16.02.2025 | 16,9176 | 17,0353 | 16,7647 | 16,8235 |
| 17.02.2025 | 16,8235 | 16,8235 | 16,2353 | 16,6 |
| 18.02.2025 | 16,6 | 16,8706 | 16,3765 | 16,4 |
| 19.02.2025 | 16,4118 | 16,7647 | 16,3882 | 16,5882 |
| 20.02.2025 | 16,5882 | 16,6824 | 15,8 | 15,9294 |
| 23.02.2025 | 16,0941 | 16,4235 | 15,9882 | 16,2118 |
| 24.02.2025 | 16,2118 | 16,2118 | 15,7765 | 15,7765 |
| 25.02.2025 | 15,7647 | 16,4 | 15,6588 | 16,1412 |
| 26.02.2025 | 16,1294 | 16,9294 | 16,0235 | 16,8235 |
| 27.02.2025 | 16,8235 | 17,2235 | 16,6706 | 16,9765 |
| 02.03.2025 | 17,1412 | 17,6941 | 16,7647 | 16,9412 |
| 03.03.2025 | 17 | 17,9647 | 16,8353 | 17,3765 |
| 04.03.2025 | 17,3882 | 18,1176 | 17,3647 | 18,0588 |
| 05.03.2025 | 18,1059 | 19,7412 | 18,1059 | 19,3765 |
| 06.03.2025 | 19,9059 | 20,3176 | 19,3765 | 20,1412 |
| 09.03.2025 | 20,3176 | 21,6941 | 20,1176 | 21,2588 |
| 10.03.2025 | 21,2 | 22,0235 | 20,2824 | 21,3412 |
| 11.03.2025 | 21,1059 | 21,1294 | 20,2941 | 20,4 |
| 12.03.2025 | 20,4 | 21,2941 | 20,3412 | 20,7294 |
| 13.03.2025 | 20,9647 | 20,9765 | 20,1176 | 20,2353 |
| 16.03.2025 | 20,3059 | 20,6 | 20,1529 | 20,4471 |
| 17.03.2025 | 20,5176 | 22,4824 | 20,4235 | 22,4824 |
| 18.03.2025 | 21,5294 | 23,7176 | 20,2353 | 20,5882 |
| 19.03.2025 | 20,9412 | 22,6471 | 20,9412 | 22,6471 |
| 20.03.2025 | 23,1765 | 23,4118 | 20,7059 | 22 |
| 23.03.2025 | 22,2353 | 23,3882 | 21,7647 | 22,8118 |
| 24.03.2025 | 23,0588 | 23,9059 | 22,1647 | 22,7529 |
| 25.03.2025 | 22,5882 | 22,6118 | 21,6706 | 21,7647 |
| 26.03.2025 | 21,7765 | 22,1059 | 20,8235 | 20,8235 |
| 27.03.2025 | 20,8471 | 21,7647 | 20,6 | 21,1412 |
| 01.04.2025 | 21,1412 | 21,5647 | 21 | 21,0118 |
| 02.04.2025 | 21,0588 | 21,3294 | 20,2706 | 20,2706 |
| 03.04.2025 | 20,2706 | 20,9059 | 19,8824 | 20,1647 |
| 06.04.2025 | 19,7647 | 20,2824 | 19,1647 | 20 |
| 07.04.2025 | 20,2353 | 20,3647 | 19,8706 | 20,0471 |
| 08.04.2025 | 20,0471 | 20,7294 | 19,5176 | 19,5647 |
| 09.04.2025 | 20,2353 | 20,4 | 19,8353 | 19,8471 |
| 10.04.2025 | 19,9765 | 20,4706 | 19,7765 | 20,1294 |
| 13.04.2025 | 20,7059 | 20,8588 | 19,9059 | 19,9529 |
| 14.04.2025 | 20,0118 | 20,1294 | 19,3882 | 19,4 |
| 15.04.2025 | 19,4118 | 19,8824 | 19,0941 | 19,1176 |
| 16.04.2025 | 19,0824 | 20,6353 | 19,0824 | 19,8118 |
| 17.04.2025 | 19,8353 | 19,9294 | 19,2471 | 19,3176 |
| 20.04.2025 | 19,2471 | 19,5529 | 19,1059 | 19,1647 |
| 21.04.2025 | 19,2353 | 19,3765 | 18,5059 | 18,5412 |
| 23.04.2025 | 18,5529 | 19,2941 | 18,3529 | 18,7294 |
| 24.04.2025 | 18,8588 | 18,9647 | 18,5176 | 18,6 |
| 27.04.2025 | 18,6471 | 19,1059 | 18,3529 | 18,4235 |
| 28.04.2025 | 18,4235 | 18,8941 | 18,2588 | 18,4588 |
| 29.04.2025 | 18,4588 | 18,6118 | 17,7176 | 17,8471 |
| 01.05.2025 | 17,8941 | 18,1647 | 17,6235 | 17,9294 |
| 04.05.2025 | 18,0118 | 18,1412 | 17,5647 | 17,6471 |
| 05.05.2025 | 17,6588 | 18,1294 | 17,5294 | 17,8353 |
| 06.05.2025 | 18,0471 | 18,8353 | 17,9647 | 18,0235 |
| 07.05.2025 | 18,1529 | 18,8235 | 17,9294 | 18,5059 |
| 08.05.2025 | 18,5882 | 18,6 | 18,0588 | 18,1412 |
| 11.05.2025 | 18,1412 | 18,2588 | 17,4941 | 17,6824 |
| 12.05.2025 | 17,8 | 18,0235 | 17,6824 | 17,7059 |
| 13.05.2025 | 17,7647 | 18,0353 | 17,6471 | 17,6706 |
| 14.05.2025 | 17,7647 | 18,0471 | 17,6 | 17,6824 |
| 15.05.2025 | 17,7059 | 17,9294 | 17,6471 | 17,7294 |
| 19.05.2025 | 17,7882 | 17,8353 | 17,1765 | 17,2824 |
| 20.05.2025 | 17,3059 | 17,4706 | 17,0588 | 17,0588 |
| 21.05.2025 | 17,1176 | 17,5529 | 17,0471 | 17,3647 |
| 22.05.2025 | 17,3647 | 17,4941 | 17,1882 | 17,3647 |
| 25.05.2025 | 17,8353 | 17,8706 | 17,2118 | 17,3059 |
| 26.05.2025 | 17,3176 | 17,3647 | 16,8 | 16,8118 |
| 27.05.2025 | 16,8118 | 16,8353 | 16,4118 | 16,4235 |
| 28.05.2025 | 16,4471 | 16,7059 | 16,3059 | 16,4706 |
| 29.05.2025 | 16,4588 | 16,9647 | 16,2941 | 16,4353 |
| 01.06.2025 | 16,5765 | 16,8588 | 16,1176 | 16,1412 |
| 02.06.2025 | 16,1529 | 16,5412 | 16,1412 | 16,4706 |
| 03.06.2025 | 16,4706 | 18,1176 | 16,4235 | 18,1176 |
| 04.06.2025 | 18,3765 | 19,2941 | 18,3294 | 18,3294 |
| 09.06.2025 | 18,3647 | 20,1529 | 18,0824 | 19,0706 |
| 10.06.2025 | 19,1294 | 19,7412 | 18,7529 | 19,5176 |
| 11.06.2025 | 19,9765 | 20,4 | 19,6588 | 19,6706 |
| 12.06.2025 | 20,4 | 20,9882 | 19,8588 | 19,8941 |
| 15.06.2025 | 20,0941 | 20,7059 | 20,0941 | 20,3059 |
| 16.06.2025 | 20,4118 | 22,3059 | 19,8588 | 20,7647 |
| 17.06.2025 | 20,8941 | 22,8353 | 20,8941 | 22,8353 |
| 18.06.2025 | 23,9765 | 24,3765 | 21,2235 | 21,8471 |
| 19.06.2025 | 22 | 22,4941 | 20,9059 | 20,9529 |
| 22.06.2025 | 21,3529 | 23,0471 | 21,3529 | 23,0471 |
| 23.06.2025 | 20,7529 | 22,6824 | 20,7529 | 20,8235 |
| 24.06.2025 | 20,8706 | 21,4941 | 20,1412 | 20,2471 |
| 25.06.2025 | 20,2588 | 20,4706 | 18,7176 | 18,8118 |
| 26.06.2025 | 18,8471 | 19,9647 | 18,8118 | 19,2118 |
| 29.06.2025 | 19,2588 | 19,5294 | 18,7647 | 19,2706 |
| 30.06.2025 | 19,2824 | 19,3882 | 18,9765 | 19,0235 |
| 01.07.2025 | 19,0471 | 19,8 | 18,9294 | 19,4118 |
| 02.07.2025 | 19,4824 | 19,7059 | 19,2941 | 19,3412 |
| 03.07.2025 | 19,3765 | 20,3176 | 19,3176 | 20,0235 |
| 06.07.2025 | 20,0706 | 20,3765 | 19,4588 | 19,4941 |
| 07.07.2025 | 19,5647 | 19,6706 | 19,1529 | 19,4941 |
| 08.07.2025 | 19,5647 | 19,9765 | 19,3294 | 19,8588 |
| 09.07.2025 | 20 | 20,1059 | 19,6588 | 19,6824 |
| 10.07.2025 | 19,7176 | 19,7882 | 19,4118 | 19,4824 |
| 13.07.2025 | 19,8353 | 19,8353 | 19,4588 | 19,6118 |
| 15.07.2025 | 19,6353 | 21,5294 | 19,5529 | 21,0353 |
| 16.07.2025 | 20,6 | 21,1412 | 20,3412 | 20,3529 |
| 17.07.2025 | 20,7059 | 21,2235 | 20,4118 | 20,5882 |
| 20.07.2025 | 21,2 | 22,3412 | 20,8353 | 22,0588 |
| 21.07.2025 | 22,0706 | 22,9882 | 21,9059 | 22,3529 |
| 22.07.2025 | 22,4706 | 23,6235 | 22,4235 | 22,9882 |
| 23.07.2025 | 23,2471 | 23,2824 | 22,4941 | 22,6118 |
| 24.07.2025 | 22,7059 | 23,3059 | 22,3647 | 22,7176 |
| 27.07.2025 | 22,8235 | 23,7176 | 21,9647 | 23,7176 |
| 28.07.2025 | 23,7176 | 24,0235 | 21,3529 | 21,3529 |
| 29.07.2025 | 20,1647 | 20,7765 | 19,2235 | 19,2235 |
| 30.07.2025 | 18,8235 | 19,0118 | 17,7765 | 18,3176 |
| 31.07.2025 | 18,5176 | 18,7647 | 18,3059 | 18,3529 |
| 03.08.2025 | 18,5059 | 18,5294 | 18,0588 | 18,0941 |
| 04.08.2025 | 18,1176 | 18,4235 | 18 | 18,1176 |
| 05.08.2025 | 18,1412 | 18,2235 | 18 | 18,0471 |
| 06.08.2025 | 18,0824 | 18,1765 | 17,9176 | 17,9176 |
| 07.08.2025 | 17,9294 | 18,7176 | 17,9294 | 18,2471 |
| 10.08.2025 | 18,3059 | 18,3529 | 18,0471 | 18,1412 |
| 11.08.2025 | 18,1882 | 18,2941 | 18 | 18,0118 |
| 12.08.2025 | 18,0353 | 18,2 | 17,8824 | 17,8941 |
| 13.08.2025 | 17,9059 | 18,1765 | 17,8 | 17,8471 |
| 14.08.2025 | 17,9059 | 18 | 17,8471 | 17,9294 |
| 17.08.2025 | 17,6471 | 17,6471 | 17,0588 | 17,3412 |
| 18.08.2025 | 17,3412 | 17,6941 | 17,2118 | 17,3059 |
| 19.08.2025 | 17,3176 | 17,9412 | 17,2824 | 17,9412 |
| 20.08.2025 | 18,0471 | 18,0588 | 17,7529 | 17,8824 |
| 21.08.2025 | 17,9294 | 18,4941 | 17,8706 | 18,3176 |
| 24.08.2025 | 18,5412 | 18,7294 | 18,3529 | 18,3529 |
| 25.08.2025 | 18,3647 | 18,5294 | 18 | 18,1176 |
| 26.08.2025 | 18,1765 | 18,4235 | 18,0118 | 18,0588 |
| 27.08.2025 | 18,1647 | 18,3059 | 17,8353 | 17,8353 |
| 28.08.2025 | 17,8824 | 18,0118 | 17,7647 | 17,8118 |
| 31.08.2025 | 17,8353 | 18,2118 | 17,8118 | 18,1294 |
| 01.09.2025 | 18,1294 | 18,2941 | 16,8235 | 17,1882 |
| 02.09.2025 | 17,2 | 17,4706 | 16,9412 | 17,3176 |
| 03.09.2025 | 17,3412 | 17,7765 | 17,3176 | 17,6471 |
| 04.09.2025 | 17,7412 | 17,7647 | 17,1294 | 17,1529 |
| 07.09.2025 | 16,9176 | 17,0353 | 16,7059 | 16,8588 |
| 08.09.2025 | 16,8941 | 17,4706 | 16,8235 | 17 |
| 09.09.2025 | 17,2 | 17,5412 | 17,2 | 17,2235 |
| 10.09.2025 | 17,2235 | 17,4 | 16,7765 | 16,8471 |
| 11.09.2025 | 16,8471 | 17,0235 | 16,5882 | 16,8 |
| 14.09.2025 | 16,7765 | 17,7647 | 16,6353 | 17,6235 |
| 15.09.2025 | 17,7412 | 18,7412 | 17,6471 | 18,6118 |
| 16.09.2025 | 18,6118 | 18,6118 | 18 | 18,0118 |
| 17.09.2025 | 18,2235 | 18,3176 | 17,8 | 17,9882 |
| 18.09.2025 | 18 | 18,2824 | 17,8824 | 18,1882 |
| 21.09.2025 | 18,7529 | 19 | 18,3529 | 18,4 |
| 22.09.2025 | 18,3765 | 18,6235 | 17,9529 | 17,9529 |
| 23.09.2025 | 18,0706 | 18,2118 | 17,7176 | 18,0353 |
| 24.09.2025 | 18,2118 | 18,2118 | 17,7294 | 17,7882 |
| 25.09.2025 | 17,8118 | 17,8588 | 17,3882 | 17,4235 |
| 28.09.2025 | 17,3294 | 17,5529 | 17,1059 | 17,1059 |
| 29.09.2025 | 17,1294 | 17,2941 | 17 | 17,0588 |
| 30.09.2025 | 17,1882 | 17,3294 | 16,8471 | 17,2941 |
| 01.10.2025 | 17,3647 | 17,5647 | 17,1882 | 17,3529 |
| 02.10.2025 | 17,3529 | 17,4588 | 17,0118 | 17,0706 |
| 05.10.2025 | 17,1176 | 17,1765 | 16,8 | 16,8118 |
| 06.10.2025 | 16,8824 | 17,1176 | 16,7882 | 16,9294 |
| 07.10.2025 | 17,0118 | 17,3765 | 16,9412 | 17,0588 |
| 08.10.2025 | 17,1529 | 17,2 | 16,8824 | 16,9529 |
| 09.10.2025 | 16,9882 | 17,0118 | 16,7059 | 16,7882 |
| 12.10.2025 | 16,7059 | 16,7529 | 16,2353 | 16,2824 |
| 13.10.2025 | 16,2824 | 16,3647 | 15,7529 | 15,7529 |
| 14.10.2025 | 15,7647 | 16,0235 | 15,7059 | 15,8824 |
| 15.10.2025 | 15,9294 | 16,1294 | 15,7059 | 15,7765 |
| 16.10.2025 | 15,8353 | 15,8588 | 15,0118 | 15,0941 |
| 19.10.2025 | 15,1059 | 15,1765 | 14,7765 | 15,0706 |
| 20.10.2025 | 15,0824 | 15,2588 | 14,5529 | 14,5882 |
| 21.10.2025 | 14,4706 | 14,9412 | 14,2941 | 14,5176 |
| 22.10.2025 | 14,5294 | 14,6235 | 14,2824 | 14,2824 |
| 23.10.2025 | 14,3412 | 14,9647 | 14,3412 | 14,8588 |
| 26.10.2025 | 15,1529 | 16,3412 | 15,0471 | 15,9529 |
| 27.10.2025 | 16,3294 | 16,8 | 16,2353 | 16,3294 |
| 29.10.2025 | 16,6588 | 16,8824 | 16,1529 | 16,1529 |
| 30.10.2025 | 16,1529 | 16,2 | 15,6941 | 15,8235 |
| 02.11.2025 | 15,8353 | 16,1765 | 15,8118 | 15,8941 |
| 03.11.2025 | 15,8941 | 16,1176 | 15,5294 | 15,6118 |
| 04.11.2025 | 15,6471 | 15,7647 | 15,4706 | 15,5882 |
| 05.11.2025 | 15,6941 | 15,7647 | 15,4118 | 15,5059 |
| 06.11.2025 | 15,4471 | 15,6353 | 15,0588 | 15,1176 |
| 09.11.2025 | 15,0824 | 15,2706 | 14,9059 | 14,9412 |
| 10.11.2025 | 14,9412 | 14,9529 | 14,2706 | 14,4706 |
| 11.11.2025 | 14,5176 | 14,7059 | 14,2941 | 14,4 |
| 12.11.2025 | 14,4706 | 14,6588 | 14,3882 | 14,5412 |
| 13.11.2025 | 14,4588 | 15,6706 | 14,4353 | 14,7059 |
| 16.11.2025 | 14,8 | 15,3647 | 14,8 | 15,2941 |
| 17.11.2025 | 15,2941 | 15,3059 | 14,8353 | 14,8706 |
| 18.11.2025 | 14,9412 | 15 | 14,7647 | 14,8824 |
| 19.11.2025 | 14,8941 | 14,9647 | 14,7529 | 14,7882 |
| 20.11.2025 | 14,7765 | 14,8824 | 14,5176 | 14,7059 |
| 23.11.2025 | 14,7059 | 14,9882 | 14,6118 | 14,7059 |
| 24.11.2025 | 14,7176 | 14,8471 | 14,3882 | 14,3882 |
| 25.11.2025 | 14,4 | 14,6118 | 14,3647 | 14,3882 |
| 26.11.2025 | 14,4 | 14,6 | 14,2824 | 14,3176 |
| 27.11.2025 | 14,4118 | 14,4235 | 14,2706 | 14,3529 |
| 30.11.2025 | 14,4 | 14,6941 | 14,4 | 14,6824 |
| 01.12.2025 | 14,6824 | 14,7294 | 14,5176 | 14,6235 |
| 02.12.2025 | 14,6235 | 14,8118 | 14,3765 | 14,3765 |
| 03.12.2025 | 14,3882 | 14,6353 | 14,3882 | 14,5176 |
| 04.12.2025 | 14,5176 | 14,5294 | 14,3647 | 14,4941 |
| 07.12.2025 | 14,5882 | 14,7412 | 14,4941 | 14,5647 |
| 08.12.2025 | 14,6 | 15,3647 | 14,5882 | 15,2824 |
| 09.12.2025 | 15,3647 | 15,9294 | 15,0353 | 15,1294 |
| 10.12.2025 | 15,0588 | 15,2471 | 14,8353 | 14,9176 |
| 11.12.2025 | 14,9647 | 15 | 14,6941 | 14,7882 |
| 14.12.2025 | 14,8118 | 15,1882 | 14,8118 | 14,9176 |
| 15.12.2025 | 14,9294 | 14,9647 | 14,6118 | 14,6588 |
| 16.12.2025 | 14,6588 | 14,7765 | 14,5412 | 14,6353 |
| 17.12.2025 | 14,7412 | 15,7647 | 14,6588 | 15,4941 |
| 18.12.2025 | 15,4706 | 15,5294 | 15,0588 | 15,5294 |
| 21.12.2025 | 15,6471 | 16,0353 | 15,3059 | 15,3529 |
| 22.12.2025 | 15,3529 | 15,8235 | 15,1765 | 15,6588 |
| 23.12.2025 | 15,6824 | 15,7176 | 15,2941 | 15,3176 |
| 24.12.2025 | 15,4118 | 15,4824 | 15,2471 | 15,3176 |
| 25.12.2025 | 15,7 | 16,6 | 15,55 | 15,65 |
| 28.12.2025 | 15,66 | 15,74 | 14,8 | 14,8 |
| 29.12.2025 | 14,83 | 15,13 | 14,55 | 14,76 |
| 30.12.2025 | 14,7 | 15 | 14,65 | 14,65 |